Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 92.06 | 94.19 | 91.95 | 93.76 | 12,084,498 | +1.00(+1.08%) |
May 27, 2022 | 92.80 | 92.85 | 90.68 | 92.76 | 14,269,240 | -0.34(-0.36%) |
May 26, 2022 | 92.45 | 94.92 | 91.91 | 93.09 | 13,537,774 | -5.71(-5.78%) |
May 25, 2022 | 98.54 | 99.29 | 97.68 | 98.80 | 5,869,413 | -0.05(-0.05%) |
May 24, 2022 | 97.49 | 98.98 | 97.14 | 98.85 | 4,680,608 | +1.25(+1.28%) |
May 23, 2022 | 97.20 | 97.77 | 95.96 | 97.61 | 4,416,511 | +1.62(+1.69%) |
May 20, 2022 | 96.92 | 97.12 | 94.01 | 95.99 | 5,684,893 | -0.21(-0.21%) |
May 19, 2022 | 95.71 | 96.66 | 94.79 | 96.19 | 4,518,947 | -0.77(-0.79%) |
May 18, 2022 | 98.43 | 99.14 | 96.66 | 96.96 | 4,415,259 | -2.52(-2.53%) |
May 17, 2022 | 98.55 | 99.54 | 98.29 | 99.48 | 3,384,177 | +2.29(+2.36%) |
May 16, 2022 | 95.49 | 97.67 | 95.49 | 97.19 | 4,006,923 | +1.07(+1.11%) |
May 13, 2022 | 95.83 | 96.45 | 95.30 | 96.12 | 3,766,222 | +1.46(+1.54%) |
May 12, 2022 | 93.58 | 94.93 | 93.14 | 94.66 | 4,736,019 | +0.43(+0.46%) |
May 11, 2022 | 94.05 | 95.92 | 93.84 | 94.23 | 4,393,822 | +0.32(+0.34%) |
May 10, 2022 | 94.35 | 94.86 | 92.49 | 93.91 | 6,023,471 | +0.68(+0.73%) |
May 09, 2022 | 95.75 | 95.79 | 92.88 | 93.23 | 7,042,508 | -3.62(-3.74%) |
May 06, 2022 | 97.33 | 98.14 | 96.16 | 96.85 | 5,871,175 | -1.03(-1.05%) |
May 05, 2022 | 97.83 | 98.92 | 96.87 | 97.88 | 4,214,320 | -1.20(-1.21%) |
May 04, 2022 | 96.51 | 99.42 | 95.94 | 99.08 | 4,548,414 | +2.55(+2.64%) |
May 03, 2022 | 96.83 | 97.54 | 96.11 | 96.53 | 4,103,411 | -0.03(-0.03%) |
May 02, 2022 | 98.46 | 98.82 | 94.80 | 96.56 | 6,520,383 | -1.14(-1.17%) |
Apr 29, 2022 | 99.83 | 99.83 | 97.48 | 97.70 | 5,589,689 | -2.61(-2.60%) |
Apr 28, 2022 | 100.43 | 100.77 | 98.63 | 100.31 | 5,408,374 | +0.49(+0.49%) |
Apr 27, 2022 | 99.97 | 101.34 | 99.51 | 99.83 | 5,082,011 | -0.14(-0.14%) |
Apr 26, 2022 | 100.97 | 102.44 | 99.95 | 99.97 | 5,609,162 | -2.53(-2.47%) |
Apr 25, 2022 | 100.58 | 102.67 | 100.06 | 102.49 | 5,873,786 | +1.57(+1.56%) |
Apr 22, 2022 | 104.62 | 104.68 | 100.83 | 100.92 | 6,784,436 | -4.95(-4.68%) |
Apr 21, 2022 | 106.72 | 107.02 | 105.82 | 105.87 | 6,258,255 | +0.08(+0.08%) |
Apr 20, 2022 | 103.72 | 106.25 | 103.72 | 105.79 | 5,850,885 | +2.60(+2.52%) |
Apr 19, 2022 | 101.72 | 104.53 | 101.57 | 103.19 | 10,447,033 | +2.00(+1.98%) |
Apr 18, 2022 | 101.60 | 102.28 | 100.68 | 101.18 | 3,651,016 | -0.88(-0.86%) |
Apr 14, 2022 | 103.76 | 104.02 | 101.96 | 102.06 | 7,120,224 | -1.35(-1.30%) |
Apr 13, 2022 | 102.66 | 103.62 | 102.62 | 103.41 | 5,118,290 | -0.11(-0.11%) |
Apr 12, 2022 | 104.54 | 105.06 | 103.12 | 103.52 | 5,056,681 | -0.88(-0.84%) |
Apr 11, 2022 | 105.19 | 105.55 | 104.24 | 104.40 | 3,639,359 | -0.89(-0.84%) |
Apr 08, 2022 | 104.91 | 105.89 | 104.17 | 105.29 | 5,590,285 | +0.13(+0.12%) |
Apr 07, 2022 | 104.37 | 105.90 | 103.81 | 105.16 | 7,123,171 | +0.57(+0.55%) |
Apr 06, 2022 | 102.73 | 104.88 | 102.04 | 104.59 | 5,939,760 | +1.14(+1.10%) |
Apr 05, 2022 | 103.50 | 104.71 | 103.14 | 103.45 | 5,870,774 | -0.36(-0.34%) |
Apr 04, 2022 | 104.85 | 105.00 | 103.36 | 103.80 | 5,446,957 | -1.53(-1.46%) |
Apr 01, 2022 | 104.24 | 105.47 | 103.77 | 105.34 | 4,784,562 | +1.47(+1.42%) |
Mar 31, 2022 | 104.17 | 105.31 | 103.82 | 103.87 | 7,370,241 | -0.57(-0.55%) |
Mar 30, 2022 | 104.79 | 105.34 | 104.16 | 104.44 | 5,015,036 | -0.77(-0.73%) |
Mar 29, 2022 | 103.92 | 105.29 | 103.63 | 105.21 | 9,477,252 | +2.29(+2.23%) |
Mar 28, 2022 | 101.99 | 102.98 | 101.25 | 102.92 | 6,075,583 | +1.38(+1.36%) |
Mar 25, 2022 | 100.05 | 101.56 | 99.96 | 101.54 | 5,987,615 | +1.97(+1.98%) |
Mar 24, 2022 | 99.42 | 99.75 | 98.47 | 99.56 | 6,098,716 | +0.77(+0.78%) |
Mar 23, 2022 | 100.81 | 101.34 | 98.37 | 98.80 | 7,524,668 | -2.61(-2.58%) |
Mar 22, 2022 | 101.46 | 101.95 | 101.22 | 101.41 | 6,031,672 | +0.20(+0.20%) |
Mar 21, 2022 | 101.48 | 102.93 | 100.59 | 101.21 | 8,817,234 | -1.33(-1.30%) |
Mar 18, 2022 | 102.12 | 102.73 | 100.95 | 102.54 | 17,507,470 | +0.41(+0.40%) |
Mar 17, 2022 | 99.58 | 102.17 | 99.26 | 102.13 | 6,117,853 | +2.27(+2.27%) |
Mar 16, 2022 | 98.62 | 99.93 | 98.09 | 99.86 | 5,646,825 | +1.77(+1.80%) |
Mar 15, 2022 | 96.76 | 98.23 | 96.54 | 98.09 | 5,391,974 | +2.03(+2.11%) |
Mar 14, 2022 | 97.22 | 97.78 | 95.72 | 96.06 | 4,486,868 | -0.56(-0.58%) |
Mar 11, 2022 | 98.10 | 98.69 | 96.41 | 96.62 | 5,533,701 | -0.60(-0.61%) |
Mar 10, 2022 | 95.69 | 97.38 | 97.21 | 5,530,036 | +0.82(+0.85%) | |
Mar 09, 2022 | 98.68 | 99.27 | 96.18 | 96.39 | 10,704,285 | -0.47(-0.49%) |
Mar 08, 2022 | 98.94 | 99.56 | 96.82 | 96.87 | 8,040,494 | -2.37(-2.39%) |
Mar 07, 2022 | 100.28 | 100.64 | 99.05 | 99.24 | 7,045,344 | -1.55(-1.54%) |
Mar 04, 2022 | 98.68 | 101.01 | 98.57 | 100.80 | 5,573,255 | +0.61(+0.61%) |
Mar 03, 2022 | 99.59 | 100.96 | 98.97 | 100.18 | 6,962,114 | +1.18(+1.19%) |
Mar 02, 2022 | 97.80 | 99.56 | 97.56 | 99.00 | 6,360,561 | +2.53(+2.62%) |